Cyberlink Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	92.100	92.200	91.000	91.900	80.854	171,982
2023-11-02	91.200	93.000	90.800	91.000	80.062	352,074
2023-11-01	89.400	90.800	87.100	90.800	79.886	409,805
2023-10-31	90.900	91.300	88.100	88.800	78.127	460,200
2023-10-30	92.600	94.600	90.900	90.900	79.974	392,000
2023-10-27	91.000	93.700	90.500	92.200	81.118	511,041
2023-10-26	92.200	93.800	90.500	90.700	79.798	674,026
2023-10-25	94.600	95.700	94.300	95.600	84.109	343,425
2023-10-24	94.400	95.900	93.300	94.500	83.141	272,208
2023-10-23	91.400	96.000	91.400	93.500	82.262	801,500
2023-10-20	91.000	91.800	90.300	90.800	79.886	133,222
2023-10-19	91.800	92.200	91.000	91.600	80.590	257,000
2023-10-18	90.000	91.500	89.000	91.500	80.502	451,050
2023-10-17	90.400	91.300	90.000	90.000	79.182	238,007
2023-10-16	89.800	90.300	89.500	89.900	79.094	63,044
2023-10-13	90.400	90.600	89.800	89.800	79.006	206,500
2023-10-12	89.000	90.600	89.000	90.600	79.710	141,050
2023-10-11	91.400	91.600	88.900	88.900	78.214	292,000
2023-10-06	87.400	89.000	87.400	88.300	77.687	136,121
2023-10-05	87.300	88.000	87.300	87.400	76.895	86,759
2023-10-04	87.000	87.500	86.600	87.300	76.807	64,243
2023-10-03	87.900	88.400	87.400	87.400	76.895	81,012
2023-10-02	87.300	88.200	87.300	87.800	77.247	121,000
2023-09-28	87.100	88.000	87.100	87.100	76.631	162,387
2023-09-27	87.000	87.500	86.500	87.100	76.631	76,065
2023-09-26	87.500	88.200	87.000	87.000	76.543	157,100
2023-09-25	87.900	88.500	87.400	88.100	77.511	119,082
2023-09-22	86.500	88.200	86.500	87.800	77.247	188,337
2023-09-21	88.500	88.500	86.700	87.500	76.983	421,010
2023-09-20	89.500	90.400	88.600	88.600	77.951	239,462
2023-09-19	91.200	91.900	89.000	89.500	78.742	415,000
2023-09-18	89.900	92.200	89.900	91.000	80.062	182,166
2023-09-15	91.000	91.000	90.200	91.000	80.062	93,000
2023-09-14	89.600	91.300	89.500	91.000	80.062	187,000
2023-09-13	88.700	89.500	88.300	89.500	78.742	195,044
2023-09-12	89.300	89.800	88.600	89.200	78.478	164,053
2023-09-11	92.200	92.200	88.900	89.000	78.302	732,175
2023-09-08	94.800	94.800	91.900	92.000	80.942	657,050
2023-09-07	93.800	96.200	93.800	94.800	83.405	443,100
2023-09-06	94.300	94.600	93.500	93.800	82.526	205,075
2023-09-05	93.100	94.800	93.100	94.300	82.965	241,000
2023-09-04	93.000	93.100	92.600	93.000	81.822	154,050
2023-09-01	93.100	94.200	93.100	93.500	82.262	208,001
2023-08-31	92.200	92.900	92.200	92.800	81.646	173,880
2023-08-30	92.500	92.800	91.800	92.400	81.294	228,000
2023-08-29	92.500	92.500	91.600	91.900	80.854	195,147
2023-08-28	92.200	92.300	91.600	91.800	80.766	252,106
2023-08-25	93.000	93.100	92.000	92.100	81.030	281,001
2023-08-24	93.600	94.900	93.100	93.500	82.262	247,000
2023-08-23	92.200	93.400	92.100	92.700	81.558	203,180
2023-08-22	93.700	94.000	91.700	92.300	81.206	442,001
2023-08-21	93.800	93.800	92.700	93.400	82.174	207,000
2023-08-18	94.500	94.600	92.500	92.700	81.558	485,000
2023-08-17	93.900	96.500	92.300	94.700	83.317	331,020
2023-08-16	93.000	94.800	91.600	94.000	82.701	403,059
2023-08-15	94.200	94.600	93.400	93.900	82.613	329,000
2023-08-14	98.000	98.000	93.000	93.200	81.998	1,023,254
2023-08-11	102.00	102.00	97.300	97.900	86.133	1,300,000
2023-08-10	106.00	106.50	103.00	104.00	89.476	942,744
2023-08-09	105.00	107.50	104.00	106.00	91.197	886,711

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	3.6931 TWD
2025-08-14	3.8990 TWD
2024-08-12	2.8000 TWD
2023-08-11	2.3000 TWD
2022-08-11	1.7145 TWD
2021-08-12	2.2621 TWD
2020-08-12	3.6384 TWD
2019-08-14	2.9902 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.